TYL - Tyler Technologies, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019257.94259.54256.55257.85257.8517,043
Aug 22, 2019259.00259.64256.08258.59258.59134,400
Aug 21, 2019257.00258.94256.78257.85257.85142,700
Aug 20, 2019255.00256.46250.40254.86254.86241,800
Aug 19, 2019257.18257.57254.79256.00256.00163,900
Aug 16, 2019254.45258.52253.05254.30254.30272,800
Aug 15, 2019251.80254.73250.31253.12253.12199,300
Aug 14, 2019251.28252.87248.61251.23251.23157,800
Aug 13, 2019251.56256.86249.30254.85254.85155,900
Aug 12, 2019254.97254.97250.26251.75251.75116,300
Aug 09, 2019253.97256.68253.97255.54255.54200,800
Aug 08, 2019252.00257.51250.60255.77255.77353,800
Aug 07, 2019244.95251.29244.17250.28250.28359,700
Aug 06, 2019243.67246.74240.17246.39246.39351,900
Aug 05, 2019238.80245.56238.57241.25241.25351,000
Aug 02, 2019248.00249.91243.51248.75248.75625,700
Aug 01, 2019234.42250.45234.40246.84246.84791,800
Jul 31, 2019233.24238.90232.89233.35233.35339,600
Jul 30, 2019230.62234.39230.62233.26233.26125,300
Jul 29, 2019233.00233.35228.54232.48232.48163,000
Jul 26, 2019229.13233.87229.13232.58232.58146,200
Jul 25, 2019223.70229.12220.99228.76228.76142,200
Jul 24, 2019219.10223.88219.10223.72223.72144,300
Jul 23, 2019221.59221.96218.00219.47219.47142,200
Jul 22, 2019221.85222.39219.83220.54220.54108,400
Jul 19, 2019225.54226.30220.87221.02221.02159,100
Jul 18, 2019224.37225.58222.49224.42224.42142,300
Jul 17, 2019222.77224.73221.01224.51224.51161,000
Jul 16, 2019224.78226.61221.37222.86222.86138,300
Jul 15, 2019226.50227.16223.40225.13225.13198,800
Jul 12, 2019227.13227.75225.60227.27227.27104,100
Jul 11, 2019225.48226.70223.93226.53226.5392,400
Jul 10, 2019223.97227.18223.46225.20225.20117,300
Jul 09, 2019217.24222.74217.24222.53222.53223,400
Jul 08, 2019221.57221.61217.40218.89218.89144,300
Jul 05, 2019220.33222.02218.58221.99221.9986,100
Jul 03, 2019220.89222.23219.95221.06221.0647,600
Jul 02, 2019220.51221.51218.00220.05220.0586,900
Jul 01, 2019220.19220.56217.19220.51220.51110,100
Jun 28, 2019213.63217.38213.63216.02216.02351,500
Jun 27, 2019212.80216.18212.46213.16213.16172,700
Jun 26, 2019214.38215.85210.80211.54211.54191,300
Jun 25, 2019217.95219.34212.78213.25213.25153,300
Jun 24, 2019223.78225.12217.65218.23218.23179,300
Jun 21, 2019220.78225.48220.20223.80223.80237,300
Jun 20, 2019227.29228.47221.11222.05222.05228,800
Jun 19, 2019221.29225.70220.35224.89224.89120,400
Jun 18, 2019221.11223.91219.60221.06221.0679,000
Jun 17, 2019217.52221.55217.01219.29219.2979,100
Jun 14, 2019219.51219.81217.55219.19219.19100,900
Jun 13, 2019222.79224.00218.02219.39219.39228,300
Jun 12, 2019219.05222.84216.69222.47222.47187,400
Jun 11, 2019221.75221.75218.66219.50219.50121,700
Jun 10, 2019220.32222.79218.64220.09220.09127,000
Jun 07, 2019219.00220.83216.80219.91219.91155,900
Jun 06, 2019215.19218.70213.24218.43218.43125,700
Jun 05, 2019212.49216.45211.05215.74215.74179,500
Jun 04, 2019209.96212.46208.69211.50211.50201,400
Jun 03, 2019212.73212.73205.90208.03208.03194,600
May 31, 2019210.70215.87210.70213.35213.35160,800
May 30, 2019213.85215.15212.33213.23213.2392,400
May 29, 2019216.07217.19212.50212.99212.99162,800
May 28, 2019216.13220.71215.76217.21217.21254,500
May 24, 2019214.00216.67214.00215.45215.45119,900
May 23, 2019217.25217.25212.15213.38213.38144,700
May 22, 2019216.11220.80215.99220.10220.10217,300
May 21, 2019214.53217.26213.04217.13217.13228,300
May 20, 2019210.44213.70209.89212.88212.88154,100
May 17, 2019215.20217.13212.71213.71213.71139,900
May 16, 2019214.47218.00212.90217.00217.00161,600
May 15, 2019209.46214.08209.46213.17213.17111,300
May 14, 2019211.12215.30210.11211.18211.18208,300
May 13, 2019213.60214.37209.87210.59210.59173,600
May 10, 2019215.00219.96212.08218.23218.23223,800
May 09, 2019215.33216.93210.37215.70215.70225,000
May 08, 2019217.13220.14216.01217.31217.31170,700
May 07, 2019220.00220.64215.75217.28217.28185,200
May 06, 2019215.00222.67213.91222.22222.22430,100
May 03, 2019216.54220.00215.53218.29218.29270,300
May 02, 2019220.00221.17207.53216.03216.03636,500
May 01, 2019232.36233.15224.62225.91225.91367,200
Apr 30, 2019228.10232.27227.11231.91231.91343,900
Apr 29, 2019227.12228.77225.57228.49228.49288,300
Apr 26, 2019224.07226.42222.63225.91225.91182,700
Apr 25, 2019223.33224.81221.22224.06224.06189,600
Apr 24, 2019224.67226.47222.57222.89222.89250,500
Apr 23, 2019220.27223.61219.70223.55223.55217,400
Apr 22, 2019217.45220.21217.41219.69219.69215,700
Apr 18, 2019219.74219.74215.48218.48218.48199,000
Apr 17, 2019220.01221.70218.65218.97218.97335,000
Apr 16, 2019218.50220.32217.86219.43219.43192,500
Apr 15, 2019217.01217.76215.52217.76217.76116,400
Apr 12, 2019214.74218.32212.72217.00217.00311,500
Apr 11, 2019213.34215.59212.07213.63213.63138,400
Apr 10, 2019212.05214.54212.05213.07213.07211,900
Apr 09, 2019210.41212.47209.51211.49211.49143,100
Apr 08, 2019209.15210.11206.25210.11210.11118,000
Apr 05, 2019208.23210.33207.81209.44209.44142,100
Apr 04, 2019209.12209.52205.63207.73207.73206,100
Apr 03, 2019208.70208.96207.39208.70208.70201,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...